G-III Apparel Group Ltd. (GIII)
NASDAQ: GIII
· Real-Time Price · USD
27.08
1.12 (4.31%)
At close: Sep 08, 2025, 3:59 PM
26.77
-1.13%
After-hours: Sep 08, 2025, 04:25 PM EDT
GIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.50 | 27.84 | 25.78 | 25.96 | 25.96 | -6.04% | 1,154,004 |
| Sep 4, 2025 | 26.01 | 27.76 | 25.05 | 27.63 | 27.63 | 1.88% | 1,312,600 |
| Sep 3, 2025 | 27.02 | 27.63 | 26.85 | 27.12 | 27.12 | 0.33% | 1,329,800 |
| Sep 2, 2025 | 26.34 | 27.13 | 26.34 | 27.03 | 27.03 | 0.11% | 680,800 |
| Aug 29, 2025 | 27.03 | 27.41 | 26.77 | 27.00 | 27.00 | -0.26% | 579,800 |
| Aug 28, 2025 | 27.11 | 27.15 | 26.70 | 27.07 | 27.07 | 0.26% | 530,400 |
| Aug 27, 2025 | 26.65 | 27.13 | 26.64 | 27.00 | 27.00 | 1.54% | 516,040 |
| Aug 26, 2025 | 26.64 | 26.96 | 26.48 | 26.59 | 26.59 | -0.45% | 563,800 |
| Aug 25, 2025 | 27.03 | 27.24 | 26.69 | 26.71 | 26.71 | -1.04% | 409,906 |
| Aug 22, 2025 | 26.23 | 27.34 | 26.13 | 26.99 | 26.99 | 3.61% | 465,075 |
| Aug 21, 2025 | 25.58 | 26.06 | 25.44 | 26.05 | 26.05 | 0.77% | 434,000 |
| Aug 20, 2025 | 25.89 | 26.36 | 25.81 | 25.85 | 25.85 | -0.84% | 474,800 |
| Aug 19, 2025 | 26.20 | 26.54 | 25.90 | 26.07 | 26.07 | -0.11% | 366,041 |
| Aug 18, 2025 | 25.82 | 26.29 | 25.82 | 26.10 | 26.10 | 0.85% | 378,932 |
| Aug 15, 2025 | 25.87 | 25.98 | 25.60 | 25.88 | 25.88 | 0.98% | 623,730 |
| Aug 14, 2025 | 25.64 | 25.89 | 24.92 | 25.63 | 25.63 | -1.88% | 444,322 |
| Aug 13, 2025 | 25.24 | 26.23 | 25.15 | 26.12 | 26.12 | 3.73% | 457,400 |
| Aug 12, 2025 | 24.67 | 25.40 | 24.66 | 25.18 | 25.18 | 3.15% | 505,330 |
| Aug 11, 2025 | 24.40 | 24.59 | 24.02 | 24.41 | 24.41 | 0.08% | 349,000 |
| Aug 8, 2025 | 24.30 | 24.45 | 23.95 | 24.39 | 24.39 | 0.37% | 412,432 |